Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.04 | 16.22 | 15.91 | 16.12 | 459,805 | +0.12(+0.74%) |
Mar 30, 2011 | 16.00 | 16.05 | 15.81 | 16.01 | 226,334 | +0.14(+0.87%) |
Mar 29, 2011 | 15.80 | 15.89 | 15.60 | 15.87 | 307,829 | +0.12(+0.75%) |
Mar 28, 2011 | 15.87 | 16.12 | 15.72 | 15.75 | 375,109 | -0.09(-0.56%) |
Mar 25, 2011 | 15.89 | 16.16 | 15.66 | 15.84 | 279,061 | +0.05(+0.31%) |
Mar 24, 2011 | 15.22 | 15.91 | 15.08 | 15.79 | 487,828 | +0.71(+4.71%) |
Mar 23, 2011 | 15.15 | 15.24 | 14.84 | 15.08 | 392,816 | -0.07(-0.46%) |
Mar 22, 2011 | 15.22 | 15.29 | 15.00 | 15.15 | 249,835 | +0.02(+0.13%) |
Mar 21, 2011 | 15.26 | 15.37 | 14.87 | 15.13 | 313,258 | +0.25(+1.66%) |
Mar 18, 2011 | 14.99 | 15.07 | 14.80 | 14.88 | 456,773 | +0.06(+0.40%) |
Mar 17, 2011 | 15.24 | 15.28 | 14.66 | 14.82 | 460,718 | -0.07(-0.46%) |
Mar 16, 2011 | 15.08 | 15.35 | 14.85 | 14.89 | 622,076 | -0.29(-1.88%) |
Mar 15, 2011 | 14.87 | 15.27 | 14.43 | 15.18 | 919,552 | -0.15(-0.97%) |
Mar 14, 2011 | 15.12 | 15.56 | 14.69 | 15.33 | 476,911 | +0.03(+0.19%) |
Mar 11, 2011 | 14.94 | 15.46 | 14.64 | 15.30 | 587,965 | +0.16(+1.04%) |
Mar 10, 2011 | 15.50 | 15.66 | 14.99 | 15.14 | 598,794 | -0.53(-3.40%) |
Mar 09, 2011 | 16.10 | 16.11 | 15.58 | 15.67 | 423,076 | -0.50(-3.11%) |
Mar 08, 2011 | 16.29 | 16.55 | 15.89 | 16.17 | 617,795 | -0.19(-1.15%) |
Mar 07, 2011 | 16.64 | 16.74 | 15.58 | 16.36 | 1,077,667 | -0.24(-1.43%) |
Mar 04, 2011 | 16.65 | 16.77 | 16.43 | 16.60 | 829,855 | +0.09(+0.54%) |
Mar 03, 2011 | 16.12 | 16.67 | 16.06 | 16.51 | 1,018,327 | +0.52(+3.27%) |
Mar 02, 2011 | 15.59 | 16.12 | 15.53 | 15.99 | 513,680 | +0.36(+2.27%) |
Mar 01, 2011 | 16.03 | 16.15 | 15.44 | 15.63 | 761,254 | -0.27(-1.68%) |
Feb 28, 2011 | 15.85 | 15.96 | 15.66 | 15.90 | 717,818 | +0.12(+0.75%) |
Feb 25, 2011 | 15.32 | 15.78 | 15.27 | 15.78 | 530,350 | +0.51(+3.36%) |
Feb 24, 2011 | 15.30 | 15.33 | 14.87 | 15.27 | 550,564 | -0.03(-0.19%) |
Feb 23, 2011 | 15.44 | 15.75 | 14.90 | 15.30 | 910,646 | -0.13(-0.83%) |
Feb 22, 2011 | 15.16 | 15.48 | 14.90 | 15.42 | 1,004,692 | +0.11(+0.71%) |
Feb 18, 2011 | 15.11 | 15.38 | 15.04 | 15.32 | 817,149 | +0.24(+1.57%) |
Feb 17, 2011 | 14.90 | 15.22 | 14.86 | 15.08 | 575,644 | +0.15(+0.99%) |
Feb 16, 2011 | 14.92 | 15.23 | 14.46 | 14.93 | 1,024,582 | +0.61(+4.27%) |
Feb 15, 2011 | 15.62 | 15.62 | 14.02 | 14.32 | 2,099,612 | -1.25(-8.04%) |
Feb 14, 2011 | 15.18 | 15.65 | 15.18 | 15.57 | 572,840 | +0.44(+2.93%) |
Feb 11, 2011 | 15.07 | 15.19 | 14.85 | 15.13 | 389,052 | +0.04(+0.26%) |
Feb 10, 2011 | 14.81 | 15.16 | 14.66 | 15.09 | 474,296 | +0.20(+1.32%) |
Feb 09, 2011 | 15.16 | 15.23 | 14.79 | 14.89 | 481,112 | -0.27(-1.76%) |
Feb 08, 2011 | 15.27 | 15.33 | 15.04 | 15.16 | 275,949 | -0.07(-0.45%) |
Feb 07, 2011 | 15.05 | 15.36 | 14.95 | 15.23 | 764,284 | +0.26(+1.71%) |
Feb 04, 2011 | 15.16 | 15.27 | 14.55 | 14.97 | 1,011,177 | -1.01(-6.30%) |
Feb 03, 2011 | 15.70 | 16.27 | 15.53 | 15.98 | 595,306 | +0.23(+1.44%) |
Feb 02, 2011 | 15.58 | 16.03 | 15.40 | 15.75 | 344,861 | +0.10(+0.63%) |
Feb 01, 2011 | 15.54 | 15.88 | 15.48 | 15.65 | 670,461 | +0.42(+2.75%) |
Jan 31, 2011 | 14.73 | 15.58 | 14.73 | 15.23 | 768,086 | +0.63(+4.29%) |
Jan 28, 2011 | 15.14 | 15.19 | 14.53 | 14.61 | 462,791 | -0.53(-3.52%) |
Jan 27, 2011 | 14.99 | 15.25 | 14.84 | 15.14 | 278,350 | +0.19(+1.25%) |
Jan 26, 2011 | 14.71 | 15.04 | 14.41 | 14.95 | 371,800 | +0.34(+2.29%) |
Jan 25, 2011 | 14.57 | 14.68 | 14.20 | 14.62 | 307,381 | +0.04(+0.27%) |
Jan 24, 2011 | 14.23 | 14.62 | 14.16 | 14.58 | 344,571 | +0.43(+3.03%) |
Jan 21, 2011 | 14.46 | 14.63 | 14.14 | 14.15 | 314,237 | -0.22(-1.54%) |
Jan 20, 2011 | 14.47 | 14.49 | 14.16 | 14.37 | 407,295 | -0.17(-1.15%) |
Jan 19, 2011 | 14.93 | 15.08 | 14.38 | 14.54 | 531,109 | -0.34(-2.25%) |
Jan 18, 2011 | 15.18 | 15.23 | 14.70 | 14.87 | 439,596 | -0.12(-0.79%) |
Jan 14, 2011 | 14.70 | 15.16 | 14.53 | 14.99 | 1,149,298 | +0.44(+3.05%) |
Jan 13, 2011 | 14.57 | 14.72 | 14.37 | 14.55 | 464,511 | -0.07(-0.51%) |
Jan 12, 2011 | 13.57 | 14.68 | 13.57 | 14.62 | 1,001,878 | +1.15(+8.53%) |
Jan 11, 2011 | 13.38 | 13.80 | 13.38 | 13.47 | 462,615 | +0.14(+1.04%) |
Jan 10, 2011 | 13.27 | 13.52 | 13.14 | 13.33 | 479,058 | +0.07(+0.52%) |
Jan 07, 2011 | 13.23 | 13.36 | 12.96 | 13.26 | 319,498 | +0.13(+0.98%) |
Jan 06, 2011 | 13.22 | 13.41 | 13.08 | 13.14 | 386,360 | -0.11(-0.82%) |
Jan 05, 2011 | 13.12 | 13.53 | 13.10 | 13.24 | 460,608 | +0.05(+0.37%) |
Jan 04, 2011 | 13.74 | 13.79 | 13.18 | 13.20 | 472,079 | -0.45(-3.32%) |
Jan 03, 2011 | 13.69 | 13.96 | 13.53 | 13.65 | 544,024 | +0.20(+1.47%) |
Dec 31, 2010 | 13.51 | 13.65 | 13.44 | 13.45 | 417,919 | -0.08(-0.58%) |
Dec 30, 2010 | 13.43 | 13.62 | 13.34 | 13.53 | 343,320 | +0.12(+0.88%) |
Dec 29, 2010 | 13.62 | 13.76 | 13.41 | 13.41 | 410,917 | -0.10(-0.73%) |
Dec 28, 2010 | 13.82 | 13.85 | 13.46 | 13.51 | 299,541 | -0.26(-1.86%) |
Dec 27, 2010 | 13.61 | 13.81 | 13.28 | 13.77 | 257,695 | +0.07(+0.50%) |
Dec 23, 2010 | 14.13 | 14.27 | 13.59 | 13.70 | 345,522 | -0.36(-2.59%) |
Dec 22, 2010 | 13.74 | 14.12 | 13.62 | 14.06 | 414,026 | +0.36(+2.59%) |
Dec 21, 2010 | 13.67 | 13.86 | 13.57 | 13.71 | 314,411 | +0.07(+0.51%) |
Dec 20, 2010 | 13.93 | 14.18 | 13.49 | 13.64 | 583,364 | -0.16(-1.14%) |
Dec 17, 2010 | 13.07 | 13.89 | 13.00 | 13.80 | 1,550,775 | +1.16(+9.21%) |
Dec 16, 2010 | 12.63 | 12.71 | 12.59 | 12.63 | 367,123 | +0.08(+0.63%) |
Dec 15, 2010 | 12.60 | 12.67 | 12.49 | 12.55 | 787,142 | +0.00(+0.00%) |
Dec 14, 2010 | 12.72 | 13.03 | 12.52 | 12.55 | 1,009,759 | -0.07(-0.55%) |
Dec 13, 2010 | 12.72 | 12.82 | 12.57 | 12.62 | 525,630 | -0.08(-0.62%) |
Dec 10, 2010 | 12.39 | 12.79 | 12.30 | 12.70 | 601,697 | +0.42(+3.45%) |
Dec 09, 2010 | 12.31 | 12.40 | 12.21 | 12.28 | 315,004 | +0.02(+0.18%) |
Dec 08, 2010 | 12.26 | 12.40 | 12.06 | 12.26 | 393,242 | +0.11(+0.87%) |
Dec 07, 2010 | 12.38 | 12.58 | 12.14 | 12.15 | 530,892 | -0.06(-0.48%) |
Dec 06, 2010 | 11.98 | 12.31 | 11.96 | 12.21 | 414,908 | +0.15(+1.23%) |
Dec 03, 2010 | 12.01 | 12.11 | 11.79 | 12.06 | 358,966 | +0.00(+0.00%) |
Dec 02, 2010 | 11.82 | 12.15 | 11.74 | 12.06 | 441,639 | +0.34(+2.86%) |
Dec 01, 2010 | 11.74 | 12.12 | 11.67 | 11.73 | 514,145 | +0.21(+1.80%) |
Nov 30, 2010 | 11.42 | 11.56 | 11.29 | 11.52 | 556,788 | -0.07(-0.60%) |
Nov 29, 2010 | 11.51 | 11.61 | 11.34 | 11.59 | 359,088 | -0.06(-0.51%) |
Nov 26, 2010 | 11.57 | 11.78 | 11.48 | 11.65 | 196,565 | +0.02(+0.17%) |
Nov 24, 2010 | 11.44 | 11.63 | 11.63 | 11.63 | 477,130 | +0.32(+2.79%) |
Nov 23, 2010 | 11.34 | 11.48 | 11.24 | 11.31 | 671,104 | -0.17(-1.46%) |
Nov 22, 2010 | 11.49 | 11.62 | 11.36 | 11.48 | 540,601 | -0.04(-0.34%) |
Nov 19, 2010 | 11.55 | 11.71 | 11.40 | 11.52 | 363,669 | -0.08(-0.68%) |
Nov 18, 2010 | 11.75 | 11.96 | 11.58 | 11.60 | 393,532 | +0.10(+0.86%) |
Nov 17, 2010 | 11.63 | 11.80 | 11.47 | 11.50 | 416,520 | -0.05(-0.43%) |
Nov 16, 2010 | 11.53 | 11.90 | 11.37 | 11.55 | 719,491 | -0.17(-1.42%) |
Nov 15, 2010 | 11.59 | 11.93 | 11.55 | 11.71 | 575,121 | +0.13(+1.10%) |
Nov 12, 2010 | 11.81 | 11.94 | 11.45 | 11.59 | 673,762 | -0.30(-2.49%) |
Nov 11, 2010 | 12.05 | 12.07 | 11.76 | 11.88 | 1,455,712 | -0.29(-2.35%) |
Nov 10, 2010 | 12.16 | 12.30 | 12.03 | 12.17 | 690,450 | +0.04(+0.32%) |
Nov 09, 2010 | 12.49 | 12.81 | 12.07 | 12.13 | 1,878,414 | -0.29(-2.30%) |
Nov 08, 2010 | 12.75 | 12.78 | 12.28 | 12.42 | 1,802,981 | -0.39(-3.08%) |
Nov 05, 2010 | 13.06 | 13.11 | 12.77 | 12.81 | 813,334 | -0.21(-1.59%) |
Nov 04, 2010 | 12.85 | 13.11 | 12.76 | 13.02 | 710,275 | +0.39(+3.12%) |
Nov 03, 2010 | 12.78 | 13.02 | 12.44 | 12.62 | 1,104,224 | -0.18(-1.39%) |
Nov 02, 2010 | 12.55 | 12.85 | 12.31 | 12.80 | 1,129,146 | +0.39(+3.18%) |
Nov 01, 2010 | 14.19 | 14.33 | 12.35 | 12.41 | 3,717,782 | -1.76(-12.40%) |
Oct 29, 2010 | 14.12 | 14.51 | 14.04 | 14.16 | 446,956 | +0.00(+0.00%) |
Oct 28, 2010 | 14.79 | 14.79 | 13.93 | 14.16 | 350,288 | -0.53(-3.62%) |
Oct 27, 2010 | 14.23 | 14.72 | 14.07 | 14.69 | 340,756 | +0.36(+2.55%) |
Oct 25, 2010 | 14.26 | 14.54 | 14.11 | 14.33 | 406,977 | +0.16(+1.11%) |
Oct 22, 2010 | 13.74 | 14.25 | 13.56 | 14.17 | 655,076 | +0.43(+3.16%) |
Oct 21, 2010 | 14.22 | 14.35 | 13.19 | 13.74 | 903,501 | -0.39(-2.79%) |
Oct 20, 2010 | 13.84 | 14.51 | 13.83 | 14.13 | 806,635 | +0.24(+1.70%) |
Oct 19, 2010 | 14.65 | 14.80 | 13.89 | 13.90 | 807,822 | -1.03(-6.87%) |
Oct 18, 2010 | 14.58 | 14.99 | 14.30 | 14.92 | 696,343 | +0.43(+3.00%) |
Oct 15, 2010 | 14.76 | 14.92 | 14.26 | 14.49 | 819,024 | -0.03(-0.20%) |
Oct 14, 2010 | 13.97 | 14.62 | 13.75 | 14.52 | 954,826 | +0.57(+4.10%) |
Oct 13, 2010 | 13.58 | 14.15 | 13.58 | 13.94 | 883,655 | +0.46(+3.40%) |
Oct 12, 2010 | 12.91 | 13.59 | 12.64 | 13.49 | 1,045,725 | +0.57(+4.39%) |
Oct 11, 2010 | 12.78 | 13.08 | 12.56 | 12.92 | 549,866 | +0.22(+1.71%) |
Oct 08, 2010 | 12.94 | 13.00 | 12.55 | 12.70 | 539,902 | -0.20(-1.53%) |
Oct 07, 2010 | 13.10 | 13.16 | 12.74 | 12.90 | 222,959 | -0.05(-0.38%) |
Oct 06, 2010 | 12.97 | 13.09 | 12.78 | 12.95 | 320,793 | -0.02(-0.15%) |
Oct 05, 2010 | 12.81 | 13.19 | 12.61 | 12.97 | 424,069 | +0.38(+3.06%) |
Oct 04, 2010 | 12.80 | 13.01 | 12.44 | 12.58 | 398,607 | -0.29(-2.22%) |
Oct 01, 2010 | 13.05 | 13.11 | 12.67 | 12.87 | 358,508 | -0.01(-0.08%) |
Sep 30, 2010 | 13.09 | 13.22 | 12.40 | 12.88 | 601,335 | -0.09(-0.68%) |
Sep 29, 2010 | 12.72 | 13.05 | 12.67 | 12.97 | 639,182 | +0.30(+2.33%) |
Sep 28, 2010 | 12.62 | 12.74 | 12.09 | 12.67 | 515,220 | +0.12(+0.94%) |
Sep 27, 2010 | 12.51 | 12.73 | 12.40 | 12.55 | 366,759 | +0.10(+0.79%) |
Sep 24, 2010 | 12.08 | 12.47 | 12.02 | 12.46 | 1,368,971 | +0.62(+5.25%) |
Sep 23, 2010 | 12.02 | 12.41 | 11.75 | 11.83 | 1,236,070 | -0.30(-2.44%) |
Sep 22, 2010 | 13.62 | 13.63 | 12.01 | 12.13 | 1,989,110 | -1.87(-13.38%) |
Sep 21, 2010 | 13.67 | 14.19 | 13.52 | 14.00 | 748,678 | +0.36(+2.68%) |
Sep 20, 2010 | 13.43 | 13.76 | 13.29 | 13.64 | 594,015 | +0.22(+1.65%) |
Sep 17, 2010 | 14.17 | 14.25 | 13.12 | 13.42 | 1,875,632 | -0.81(-5.72%) |
Sep 15, 2010 | 14.57 | 14.58 | 14.04 | 14.23 | 458,930 | -0.45(-3.09%) |
Sep 14, 2010 | 14.39 | 14.84 | 14.20 | 14.68 | 405,828 | +0.30(+2.06%) |
Sep 13, 2010 | 14.10 | 15.05 | 14.10 | 14.39 | 696,750 | +0.44(+3.18%) |
Sep 10, 2010 | 13.98 | 14.10 | 13.90 | 13.94 | 569,147 | -0.01(-0.07%) |
Sep 09, 2010 | 14.19 | 14.22 | 13.56 | 13.95 | 604,834 | -0.03(-0.21%) |
Sep 08, 2010 | 14.78 | 14.82 | 13.60 | 13.98 | 1,300,876 | -0.79(-5.34%) |
Sep 07, 2010 | 15.34 | 15.35 | 14.70 | 14.77 | 887,397 | -0.72(-4.65%) |
Sep 03, 2010 | 15.24 | 15.88 | 15.20 | 15.49 | 750,389 | +0.40(+2.68%) |
Sep 02, 2010 | 14.31 | 15.18 | 14.22 | 15.09 | 633,048 | +0.78(+5.44%) |
Sep 01, 2010 | 14.22 | 14.69 | 14.13 | 14.31 | 464,526 | +0.41(+2.98%) |
Aug 31, 2010 | 14.48 | 14.59 | 13.66 | 13.90 | 579,855 | -0.59(-4.09%) |
Aug 30, 2010 | 15.04 | 15.46 | 14.37 | 14.49 | 461,743 | -0.64(-4.24%) |
Aug 27, 2010 | 14.80 | 15.16 | 14.43 | 15.13 | 378,940 | +0.57(+3.93%) |
Aug 26, 2010 | 15.21 | 15.37 | 14.53 | 14.56 | 365,781 | -0.53(-3.53%) |
Aug 25, 2010 | 14.69 | 15.13 | 14.18 | 15.09 | 567,605 | +0.24(+1.59%) |
Aug 24, 2010 | 14.90 | 15.13 | 14.63 | 14.85 | 504,491 | -0.35(-2.27%) |
Aug 23, 2010 | 15.49 | 15.75 | 15.08 | 15.20 | 285,969 | -0.16(-1.03%) |
Aug 20, 2010 | 15.66 | 15.91 | 15.32 | 15.35 | 294,014 | -0.34(-2.14%) |
Aug 19, 2010 | 16.21 | 16.41 | 15.67 | 15.69 | 454,065 | -0.65(-3.98%) |
Aug 18, 2010 | 15.95 | 16.46 | 15.80 | 16.34 | 383,035 | +0.29(+1.78%) |
Aug 17, 2010 | 15.79 | 16.47 | 15.79 | 16.06 | 280,831 | +0.40(+2.58%) |
Aug 16, 2010 | 15.03 | 15.83 | 14.86 | 15.65 | 322,881 | +0.47(+3.12%) |
Aug 13, 2010 | 15.28 | 15.53 | 15.15 | 15.18 | 420,124 | -0.09(-0.58%) |
Aug 12, 2010 | 15.32 | 15.32 | 14.71 | 15.27 | 960,231 | -0.47(-3.01%) |
Aug 11, 2010 | 16.51 | 16.57 | 15.53 | 15.74 | 557,659 | -1.21(-7.16%) |
Aug 10, 2010 | 17.21 | 17.29 | 16.67 | 16.95 | 259,812 | -0.55(-3.16%) |
Aug 09, 2010 | 17.04 | 17.53 | 16.65 | 17.50 | 494,826 | +0.55(+3.26%) |
Aug 06, 2010 | 17.23 | 17.43 | 16.61 | 16.95 | 472,771 | -0.66(-3.75%) |
Aug 05, 2010 | 17.79 | 17.79 | 17.29 | 17.61 | 224,507 | -0.30(-1.65%) |
Aug 04, 2010 | 17.59 | 17.98 | 17.32 | 17.91 | 387,569 | +0.37(+2.14%) |
Aug 03, 2010 | 17.50 | 17.96 | 17.42 | 17.53 | 595,784 | -0.06(-0.34%) |
Aug 02, 2010 | 17.55 | 18.27 | 17.33 | 17.59 | 1,110,892 | +0.23(+1.31%) |
Jul 30, 2010 | 15.78 | 17.40 | 15.67 | 17.37 | 1,424,585 | +1.29(+8.04%) |
Jul 29, 2010 | 16.76 | 16.97 | 15.86 | 16.07 | 589,769 | -0.58(-3.50%) |
Jul 28, 2010 | 17.04 | 17.28 | 16.32 | 16.66 | 671,150 | -0.52(-3.04%) |
Jul 27, 2010 | 17.35 | 17.65 | 16.96 | 17.18 | 482,179 | -0.15(-0.85%) |
Jul 26, 2010 | 16.91 | 17.36 | 16.81 | 17.33 | 1,039,275 | +0.37(+2.21%) |
Jul 23, 2010 | 16.70 | 17.11 | 16.67 | 16.95 | 1,227,275 | +0.19(+1.12%) |
Jul 22, 2010 | 14.79 | 16.86 | 14.79 | 16.77 | 2,576,581 | +3.15(+23.10%) |
Jul 21, 2010 | 13.77 | 13.85 | 13.39 | 13.62 | 311,107 | -0.04(-0.29%) |
Jul 20, 2010 | 13.70 | 13.74 | 13.20 | 13.66 | 481,745 | -0.32(-2.26%) |
Jul 19, 2010 | 13.46 | 14.02 | 13.46 | 13.97 | 452,111 | +0.57(+4.27%) |
Jul 16, 2010 | 13.40 | 13.66 | 13.22 | 13.40 | 317,761 | -0.13(-0.95%) |
Jul 15, 2010 | 13.46 | 13.64 | 13.26 | 13.53 | 407,871 | +0.14(+1.03%) |
Jul 14, 2010 | 13.91 | 14.30 | 13.35 | 13.39 | 565,845 | -0.57(-4.10%) |
Jul 13, 2010 | 13.44 | 14.05 | 13.36 | 13.96 | 340,354 | +0.77(+5.83%) |
Jul 12, 2010 | 13.37 | 13.58 | 12.96 | 13.20 | 290,010 | -0.27(-1.98%) |
Jul 09, 2010 | 12.97 | 13.48 | 12.75 | 13.46 | 380,781 | +0.50(+3.88%) |
Jul 08, 2010 | 12.91 | 13.24 | 12.68 | 12.96 | 439,706 | +0.18(+1.39%) |
Jul 07, 2010 | 12.01 | 12.79 | 11.78 | 12.78 | 398,974 | +0.77(+6.40%) |
Jul 06, 2010 | 12.04 | 12.46 | 11.87 | 12.01 | 543,386 | +0.18(+1.50%) |
Jul 02, 2010 | 11.93 | 11.93 | 11.64 | 11.83 | 399,256 | +0.01(+0.08%) |
Jul 01, 2010 | 12.11 | 12.20 | 11.48 | 11.82 | 454,473 | -0.30(-2.44%) |
Jun 30, 2010 | 12.69 | 12.84 | 12.01 | 12.12 | 328,971 | -0.54(-4.28%) |
Jun 29, 2010 | 13.21 | 13.28 | 12.48 | 12.66 | 436,897 | -0.63(-4.75%) |
Jun 25, 2010 | 13.41 | 13.41 | 12.85 | 13.29 | 875,290 | -0.05(-0.37%) |
Jun 24, 2010 | 13.72 | 13.84 | 13.19 | 13.34 | 301,898 | -0.44(-3.22%) |
Jun 23, 2010 | 14.00 | 14.07 | 13.64 | 13.79 | 235,526 | -0.24(-1.69%) |
Jun 22, 2010 | 14.04 | 14.30 | 13.89 | 14.02 | 453,648 | +0.00(+0.00%) |
Jun 21, 2010 | 14.22 | 14.83 | 13.82 | 14.02 | 669,672 | -0.05(-0.35%) |
Jun 18, 2010 | 13.92 | 14.09 | 13.74 | 14.07 | 451,276 | +0.24(+1.71%) |
Jun 17, 2010 | 14.11 | 14.15 | 13.53 | 13.84 | 348,004 | -0.13(-0.92%) |
Jun 16, 2010 | 13.87 | 14.09 | 13.70 | 13.96 | 385,830 | -0.09(-0.65%) |
Jun 15, 2010 | 13.24 | 14.14 | 13.16 | 14.06 | 400,529 | +0.98(+7.49%) |
Jun 14, 2010 | 13.05 | 13.61 | 12.99 | 13.08 | 533,795 | +0.14(+1.07%) |
Jun 11, 2010 | 12.11 | 12.97 | 12.03 | 12.94 | 447,245 | +0.58(+4.71%) |
Jun 10, 2010 | 12.00 | 12.38 | 11.86 | 12.36 | 486,648 | +0.65(+5.56%) |
Jun 09, 2010 | 11.76 | 12.22 | 11.60 | 11.71 | 788,174 | +0.05(+0.42%) |
Jun 08, 2010 | 11.71 | 11.87 | 11.18 | 11.66 | 723,159 | +0.05(+0.42%) |
Jun 07, 2010 | 12.70 | 12.79 | 11.52 | 11.61 | 751,764 | -1.01(-7.97%) |
Jun 04, 2010 | 12.74 | 12.99 | 12.51 | 12.61 | 1,298,636 | -0.21(-1.62%) |
Jun 03, 2010 | 12.43 | 12.91 | 12.43 | 12.82 | 556,459 | +0.35(+2.77%) |
Jun 02, 2010 | 12.06 | 12.51 | 11.91 | 12.48 | 393,396 | +0.55(+4.63%) |
Jun 01, 2010 | 12.01 | 12.55 | 11.82 | 11.92 | 723,265 | -0.27(-2.18%) |
May 28, 2010 | 12.36 | 12.38 | 11.93 | 12.19 | 332,067 | -0.17(-1.36%) |
May 27, 2010 | 12.06 | 12.37 | 11.91 | 12.36 | 491,163 | +0.63(+5.38%) |
May 26, 2010 | 11.40 | 12.13 | 11.37 | 11.73 | 784,932 | +0.38(+3.39%) |
May 25, 2010 | 11.19 | 11.41 | 10.78 | 11.34 | 602,088 | -0.43(-3.68%) |
May 24, 2010 | 11.95 | 12.31 | 11.74 | 11.78 | 540,967 | -0.23(-1.89%) |
May 21, 2010 | 11.14 | 12.24 | 11.03 | 12.00 | 924,014 | +0.58(+5.10%) |
May 20, 2010 | 11.24 | 11.73 | 11.13 | 11.42 | 604,228 | -0.45(-3.82%) |
May 19, 2010 | 12.34 | 12.56 | 11.61 | 11.87 | 663,188 | -0.48(-3.91%) |
May 18, 2010 | 12.70 | 13.16 | 12.27 | 12.36 | 537,665 | -0.13(-1.03%) |
May 17, 2010 | 12.82 | 13.06 | 12.24 | 12.49 | 653,649 | -0.25(-1.94%) |
May 14, 2010 | 13.18 | 13.18 | 12.34 | 12.73 | 472,285 | -0.56(-4.23%) |
May 13, 2010 | 12.96 | 13.42 | 12.91 | 13.29 | 1,029,157 | +0.33(+2.51%) |
May 12, 2010 | 12.86 | 13.09 | 12.68 | 12.97 | 858,536 | +0.13(+1.00%) |
May 11, 2010 | 12.70 | 13.14 | 12.17 | 12.84 | 986,152 | +0.32(+2.52%) |
May 10, 2010 | 12.61 | 12.98 | 12.43 | 12.52 | 874,450 | +0.66(+5.57%) |
May 07, 2010 | 12.79 | 12.82 | 11.76 | 11.86 | 906,735 | -0.89(-6.96%) |
May 06, 2010 | 13.48 | 13.62 | 10.98 | 12.75 | 1,438,238 | -0.78(-5.76%) |
May 05, 2010 | 13.84 | 14.04 | 13.42 | 13.53 | 531,001 | -0.50(-3.58%) |
May 04, 2010 | 14.83 | 15.00 | 13.87 | 14.03 | 675,308 | -1.06(-6.99%) |
May 03, 2010 | 14.63 | 15.12 | 14.56 | 15.09 | 583,225 | +0.57(+3.94%) |
Apr 30, 2010 | 16.06 | 16.19 | 14.52 | 14.52 | 699,834 | -1.46(-9.14%) |
Apr 29, 2010 | 15.91 | 16.00 | 15.54 | 15.98 | 197,695 | +0.16(+1.00%) |
Apr 28, 2010 | 15.78 | 16.09 | 15.44 | 15.82 | 423,217 | +0.13(+0.82%) |
Apr 27, 2010 | 15.81 | 16.27 | 15.54 | 15.69 | 375,665 | -0.16(-1.00%) |
Apr 26, 2010 | 16.14 | 16.31 | 15.84 | 15.85 | 322,962 | -0.35(-2.13%) |
Apr 23, 2010 | 17.06 | 17.19 | 16.06 | 16.19 | 759,964 | -1.00(-5.79%) |
Apr 22, 2010 | 16.15 | 17.20 | 15.88 | 17.19 | 547,064 | +0.90(+5.51%) |
Apr 21, 2010 | 16.01 | 16.32 | 15.87 | 16.29 | 279,969 | +0.27(+1.66%) |
Apr 20, 2010 | 15.69 | 16.06 | 15.69 | 16.03 | 376,050 | +0.44(+2.85%) |
Apr 19, 2010 | 16.08 | 16.08 | 15.25 | 15.58 | 375,168 | -0.50(-3.13%) |
Apr 16, 2010 | 16.67 | 16.68 | 16.00 | 16.08 | 483,360 | -0.61(-3.66%) |
Apr 15, 2010 | 16.68 | 16.77 | 16.52 | 16.70 | 192,045 | -0.05(-0.29%) |
Apr 14, 2010 | 15.92 | 16.76 | 15.92 | 16.75 | 470,395 | +1.06(+6.73%) |
Apr 13, 2010 | 15.11 | 15.81 | 15.11 | 15.69 | 360,594 | +0.57(+3.78%) |
Apr 12, 2010 | 15.08 | 15.27 | 14.75 | 15.12 | 405,385 | +0.05(+0.33%) |
Apr 09, 2010 | 15.11 | 15.24 | 14.95 | 15.07 | 220,099 | -0.05(-0.33%) |
Apr 08, 2010 | 15.60 | 15.60 | 14.99 | 15.12 | 308,023 | -0.59(-3.77%) |
Apr 07, 2010 | 15.74 | 15.76 | 15.50 | 15.71 | 161,036 | -0.10(-0.62%) |
Apr 06, 2010 | 15.69 | 15.86 | 15.60 | 15.81 | 206,900 | -0.02(-0.13%) |
Apr 05, 2010 | 15.98 | 16.06 | 15.78 | 15.83 | 348,385 | -0.15(-0.93%) |